Angiodynamics Inc (NQ: ANGO )

10.05 USD +0.23 (+2.34%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 9.730 10.15 9.510 10.05 180,000 +0.23(+2.34%)
Sep 24, 2020 10.10 10.10 9.670 9.820 191,858 -0.33(-3.25%)
Sep 23, 2020 10.16 10.46 9.940 10.15 309,594 +0.03(+0.30%)
Sep 22, 2020 9.950 10.24 9.610 10.12 298,780 +0.20(+2.02%)
Sep 21, 2020 9.760 9.950 9.470 9.920 245,526 -0.05(-0.50%)
Sep 18, 2020 9.450 9.970 9.365 9.970 528,600 +0.63(+6.75%)
Sep 17, 2020 9.270 9.490 9.200 9.340 193,159 +0.01(+0.11%)
Sep 16, 2020 9.190 9.470 9.100 9.330 261,219 +0.19(+2.08%)
Sep 15, 2020 9.260 9.270 9.030 9.140 161,975 -0.08(-0.87%)
Sep 14, 2020 9.170 9.270 9.080 9.220 158,626 +0.12(+1.32%)
Sep 11, 2020 9.160 9.160 9.000 9.100 137,200 +0.00(+0.00%)
Sep 10, 2020 9.220 9.320 9.030 9.100 195,049 -0.05(-0.55%)
Sep 09, 2020 9.320 9.320 9.100 9.150 259,156 -0.08(-0.87%)
Sep 08, 2020 9.040 9.300 8.950 9.230 166,094 +0.09(+0.98%)
Sep 04, 2020 9.420 9.420 9.030 9.140 192,200 -0.11(-1.19%)
Sep 03, 2020 9.440 9.460 9.180 9.250 164,508 -0.19(-2.01%)
Sep 02, 2020 9.310 9.515 9.230 9.440 148,589 +0.09(+1.02%)
Sep 01, 2020 9.370 9.490 9.101 9.345 149,675 -0.02(-0.21%)
Aug 31, 2020 9.300 9.430 9.190 9.365 203,780 +0.04(+0.48%)
Aug 28, 2020 9.330 9.340 9.070 9.320 144,300 +0.05(+0.54%)
Aug 27, 2020 9.100 9.310 9.040 9.270 131,271 +0.21(+2.32%)
Aug 26, 2020 9.180 9.190 8.950 9.060 138,130 -0.16(-1.79%)
Aug 25, 2020 9.120 9.240 9.040 9.225 208,360 +0.16(+1.77%)
Aug 24, 2020 9.050 9.250 8.985 9.065 232,161 +0.05(+0.55%)
Aug 21, 2020 9.100 9.160 8.990 9.015 203,200 -0.12(-1.26%)
Aug 20, 2020 9.160 9.260 9.100 9.130 149,684 -0.14(-1.51%)
Aug 19, 2020 9.280 9.390 9.150 9.270 140,144 +0.06(+0.65%)
Aug 18, 2020 9.270 9.400 9.150 9.210 212,073 -0.06(-0.70%)
Aug 17, 2020 9.310 9.360 9.200 9.275 170,318 -0.05(-0.59%)
Aug 14, 2020 9.440 9.480 9.190 9.330 148,100 -0.24(-2.51%)
Aug 13, 2020 9.360 9.620 9.200 9.570 194,144 +0.26(+2.79%)
Aug 12, 2020 9.240 9.360 9.030 9.310 237,980 +0.18(+1.97%)
Aug 11, 2020 9.000 9.490 9.000 9.130 438,233 +0.16(+1.78%)
Aug 10, 2020 9.470 9.540 8.770 8.970 499,870 -0.46(-4.88%)
Aug 07, 2020 9.050 9.550 9.050 9.430 235,800 +0.33(+3.63%)
Aug 06, 2020 9.080 9.185 8.950 9.100 241,255 +0.01(+0.11%)
Aug 05, 2020 9.050 9.126 8.870 9.090 253,231 +0.12(+1.34%)
Aug 04, 2020 8.920 9.220 8.680 8.970 687,032 +0.61(+7.30%)
Aug 03, 2020 8.300 8.530 8.230 8.360 542,503 +0.10(+1.21%)
Jul 31, 2020 8.470 8.560 8.050 8.260 710,200 -0.24(-2.82%)
Jul 30, 2020 8.490 8.790 8.380 8.500 273,973 -0.15(-1.73%)
Jul 29, 2020 8.520 8.735 8.410 8.650 276,629 +0.08(+0.93%)
Jul 28, 2020 8.720 8.800 8.550 8.570 251,560 -0.23(-2.61%)
Jul 27, 2020 9.230 9.230 8.700 8.800 230,170 -0.32(-3.51%)
Jul 24, 2020 8.720 9.330 8.650 9.120 318,800 +0.43(+4.95%)
Jul 23, 2020 8.900 8.940 8.600 8.690 382,696 -0.21(-2.36%)
Jul 22, 2020 9.300 9.380 8.757 8.900 513,562 -0.53(-5.57%)
Jul 21, 2020 9.260 9.590 9.220 9.425 454,672 +0.21(+2.33%)
Jul 20, 2020 9.350 9.540 9.200 9.210 358,517 -0.24(-2.59%)
Jul 17, 2020 9.550 9.760 9.250 9.455 378,400 +0.01(+0.05%)
Jul 16, 2020 10.26 10.44 9.010 9.450 740,208 -1.24(-11.60%)
Jul 15, 2020 10.20 10.75 10.14 10.69 358,506 +0.77(+7.76%)
Jul 14, 2020 10.20 10.20 9.680 9.920 158,847 -0.28(-2.75%)
Jul 13, 2020 10.21 10.56 10.18 10.20 322,450 +0.10(+0.99%)
Jul 10, 2020 9.760 10.12 9.640 10.10 249,700 +0.39(+4.02%)
Jul 09, 2020 9.970 9.970 9.550 9.710 201,426 -0.29(-2.90%)
Jul 08, 2020 10.14 10.15 9.820 10.00 133,197 -0.16(-1.62%)
Jul 07, 2020 10.30 10.35 10.05 10.16 244,970 -0.24(-2.26%)
Jul 06, 2020 10.50 10.60 10.32 10.40 120,656 +0.07(+0.68%)
Jul 02, 2020 10.34 10.45 10.18 10.33 134,500 +0.22(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.